275.30
-5.53(-1.97%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 281.46 | 275.3 | 275.3 | 281.62 | 271.35 | 17.53M |
| October 28, 2025 | 283 | 280.83 | 280.83 | 285.46 | 280.54 | 12.05M |
| October 27, 2025 | 286.57 | 281.4 | 281.4 | 287 | 279.81 | 13.76M |
| October 24, 2025 | 285.92 | 283.33 | 283.33 | 287.19 | 282.25 | 12.71M |
| October 23, 2025 | 272.96 | 280.07 | 280.07 | 283.1 | 272.39 | 16.63M |
| October 22, 2025 | 274.82 | 272.66 | 272.66 | 277.2 | 269.25 | 15.98M |
| October 21, 2025 | 278.11 | 275.15 | 275.15 | 280.3 | 272.26 | 18.17M |
| October 20, 2025 | 288.95 | 277.18 | 277.18 | 289.24 | 275.31 | 32.21M |
| October 17, 2025 | 303.75 | 291.45 | 291.45 | 304.28 | 287.5 | 35.26M |
| October 16, 2025 | 305.6 | 313 | 313 | 322.54 | 303.07 | 31.37M |
| October 15, 2025 | 304.9 | 303.54 | 303.54 | 311.01 | 298.94 | 11.34M |
| October 14, 2025 | 303.57 | 299 | 299 | 304.42 | 291.98 | 17M |
| October 13, 2025 | 298.7 | 308.01 | 308.01 | 310.7 | 297.74 | 21.7M |
| October 10, 2025 | 300.28 | 292.96 | 292.96 | 307.72 | 292.01 | 26.43M |
| October 09, 2025 | 291.55 | 296.96 | 296.96 | 300.97 | 287.26 | 26.26M |
| October 08, 2025 | 285.42 | 288.63 | 288.63 | 291.53 | 283.6 | 18.7M |
| October 07, 2025 | 293.22 | 284.24 | 284.24 | 293.22 | 271.14 | 30.1M |
| October 06, 2025 | 292.38 | 291.59 | 291.59 | 296.68 | 290.8 | 14.08M |
| October 03, 2025 | 289.6 | 286.14 | 286.14 | 294.64 | 284 | 13.69M |
| October 02, 2025 | 291.8 | 288.78 | 288.78 | 294.97 | 286.05 | 15.63M |
| October 01, 2025 | 279.19 | 289.07 | 289.07 | 289.99 | 277.88 | 20.05M |
| September 30, 2025 | 283.69 | 281.15 | 281.15 | 284 | 275.9 | 21.47M |
| September 29, 2025 | 284.6 | 282.76 | 282.76 | 285.98 | 279.61 | 25.48M |
| September 26, 2025 | 292.03 | 283.44 | 283.44 | 294 | 283.12 | 24.18M |
| September 25, 2025 | 295.27 | 291.33 | 291.33 | 298.75 | 288.55 | 38.03M |
| September 24, 2025 | 311.86 | 308.46 | 308.46 | 312.47 | 300.03 | 32.96M |
| September 23, 2025 | 324 | 313.83 | 313.83 | 324.25 | 310.12 | 34.47M |
| September 22, 2025 | 309.63 | 328.15 | 328.15 | 329.49 | 306.92 | 39.9M |
| September 19, 2025 | 299 | 308.66 | 308.66 | 311.01 | 297.33 | 38.95M |
| September 18, 2025 | 303.04 | 296.62 | 296.62 | 303.82 | 292 | 24.67M |
| September 17, 2025 | 307.69 | 301.41 | 301.41 | 308.66 | 295.03 | 27.46M |
| September 16, 2025 | 314.06 | 306.65 | 306.65 | 319.97 | 302.27 | 51.92M |
| September 15, 2025 | 306.45 | 302.14 | 302.14 | 307.03 | 297.29 | 40M |
| September 12, 2025 | 305.79 | 292.18 | 292.18 | 307.97 | 291.75 | 51.2M |
| September 11, 2025 | 330.34 | 307.86 | 307.86 | 331 | 304.6 | 69.53M |
| September 10, 2025 | 319.19 | 331.3 | 331.3 | 345.68 | 312.1 | 123.47M |
| September 09, 2025 | 239.94 | 241.51 | 241.51 | 243.49 | 234.56 | 39.07M |
| September 08, 2025 | 239.89 | 238.48 | 238.48 | 242.42 | 235.31 | 18.8M |
| September 05, 2025 | 232.55 | 232.8 | 232.8 | 234.62 | 225.89 | 15.39M |
| September 04, 2025 | 222 | 223.02 | 223.02 | 223.57 | 219.57 | 8.8M |
| September 03, 2025 | 225.9 | 223.45 | 223.45 | 225.9 | 221.75 | 8.75M |
| September 02, 2025 | 222 | 225.3 | 225.3 | 225.45 | 218.79 | 10.46M |
| August 29, 2025 | 237.61 | 226.13 | 226.13 | 238.22 | 223.11 | 16.62M |
| August 28, 2025 | 235.54 | 240.32 | 240.32 | 241.95 | 235.12 | 8.69M |
| August 27, 2025 | 234.58 | 235.76 | 235.76 | 236.53 | 234.58 | 4.26M |
| August 26, 2025 | 235 | 234.21 | 234.21 | 236.91 | 232.71 | 11.81M |
| August 25, 2025 | 237.35 | 235.41 | 235.41 | 239.03 | 235.27 | 6.31M |
| August 22, 2025 | 234.06 | 236.37 | 236.37 | 238.5 | 231.46 | 9.34M |
| August 21, 2025 | 233.05 | 233.16 | 233.16 | 235.92 | 232.43 | 7.4M |
| August 20, 2025 | 232.18 | 235.06 | 235.06 | 235.88 | 228.25 | 11.26M |
| August 19, 2025 | 249.25 | 234.62 | 234.62 | 249.25 | 232.23 | 16.82M |
| August 18, 2025 | 246.2 | 249.07 | 249.07 | 249.16 | 243.62 | 6.76M |
| August 15, 2025 | 246.92 | 248.28 | 248.28 | 250.63 | 242.93 | 11.55M |
| August 14, 2025 | 244.95 | 244.96 | 244.96 | 248.92 | 242.57 | 10.29M |
| August 13, 2025 | 257.17 | 244.18 | 244.18 | 257.67 | 242.64 | 14.18M |
| August 12, 2025 | 252.58 | 253.86 | 253.86 | 257.87 | 251.08 | 10M |
| August 11, 2025 | 248.4 | 252.68 | 252.68 | 254.69 | 245.56 | 9.01M |
| August 08, 2025 | 250.03 | 250.05 | 250.05 | 250.89 | 247.86 | 8.31M |
| August 07, 2025 | 257.71 | 249.39 | 249.39 | 257.76 | 246.53 | 11.94M |
| August 06, 2025 | 256.84 | 256.43 | 256.43 | 256.84 | 251.72 | 7.5M |